Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 23.59 | 23.59 | 23.23 | 23.24 | 2,734,002 | -0.32(-1.36%) |
Sep 29, 2021 | 23.60 | 23.64 | 23.51 | 23.56 | 744,854 | -0.01(-0.04%) |
Sep 28, 2021 | 23.53 | 23.61 | 23.53 | 23.57 | 891,179 | -0.02(-0.08%) |
Sep 27, 2021 | 23.55 | 23.60 | 23.53 | 23.59 | 1,394,253 | +0.09(+0.38%) |
Sep 24, 2021 | 23.48 | 23.57 | 23.48 | 23.50 | 1,303,200 | -0.03(-0.13%) |
Sep 23, 2021 | 23.56 | 23.63 | 23.52 | 23.53 | 1,403,294 | +0.03(+0.13%) |
Sep 22, 2021 | 23.48 | 23.61 | 23.40 | 23.50 | 1,380,887 | +0.05(+0.21%) |
Sep 21, 2021 | 23.46 | 23.49 | 23.40 | 23.45 | 963,881 | +0.05(+0.21%) |
Sep 20, 2021 | 23.40 | 23.44 | 23.31 | 23.40 | 1,418,199 | -0.06(-0.26%) |
Sep 17, 2021 | 23.50 | 23.53 | 23.45 | 23.46 | 1,967,088 | -0.03(-0.13%) |
Sep 16, 2021 | 23.52 | 23.57 | 23.45 | 23.49 | 939,670 | -0.04(-0.17%) |
Sep 15, 2021 | 23.47 | 23.58 | 23.47 | 23.53 | 927,251 | -0.01(-0.04%) |
Sep 14, 2021 | 23.55 | 23.59 | 23.54 | 23.54 | 890,766 | +0.03(+0.13%) |
Sep 13, 2021 | 23.54 | 23.56 | 23.50 | 23.51 | 817,276 | +0.01(+0.04%) |
Sep 10, 2021 | 23.55 | 23.55 | 23.50 | 23.50 | 521,848 | -0.01(-0.04%) |
Sep 09, 2021 | 23.50 | 23.55 | 23.50 | 23.51 | 950,003 | +0.01(+0.04%) |
Sep 08, 2021 | 23.51 | 23.62 | 23.50 | 23.50 | 877,659 | -0.06(-0.25%) |
Sep 07, 2021 | 23.53 | 23.57 | 23.49 | 23.56 | 726,416 | +0.01(+0.04%) |
Sep 03, 2021 | 23.59 | 23.60 | 23.51 | 23.55 | 558,008 | -0.02(-0.08%) |
Sep 02, 2021 | 23.55 | 23.62 | 23.54 | 23.57 | 878,095 | +0.05(+0.21%) |
Sep 01, 2021 | 23.41 | 23.81 | 23.41 | 23.52 | 1,464,599 | +0.12(+0.51%) |
Aug 31, 2021 | 23.40 | 23.45 | 23.38 | 23.40 | 836,948 | -0.02(-0.09%) |
Aug 30, 2021 | 23.42 | 23.49 | 23.33 | 23.42 | 886,039 | +0.01(+0.04%) |
Aug 27, 2021 | 23.40 | 23.48 | 23.35 | 23.41 | 567,427 | +0.01(+0.04%) |
Aug 26, 2021 | 23.36 | 23.44 | 23.30 | 23.40 | 3,020,943 | +0.05(+0.21%) |
Aug 25, 2021 | 23.45 | 23.45 | 23.35 | 23.35 | 864,571 | -0.05(-0.21%) |
Aug 24, 2021 | 23.23 | 23.52 | 23.20 | 23.40 | 1,830,488 | +0.20(+0.86%) |
Aug 23, 2021 | 23.24 | 23.25 | 23.20 | 23.20 | 797,145 | +0.00(+0.00%) |
Aug 20, 2021 | 23.14 | 23.25 | 23.14 | 23.20 | 1,216,866 | -0.02(-0.09%) |
Aug 19, 2021 | 23.13 | 23.23 | 23.11 | 23.22 | 1,945,637 | +0.09(+0.39%) |
Aug 18, 2021 | 23.11 | 23.22 | 23.11 | 23.13 | 1,430,711 | -0.03(-0.13%) |
Aug 17, 2021 | 23.16 | 23.18 | 23.11 | 23.16 | 1,486,962 | -0.02(-0.09%) |
Aug 16, 2021 | 23.25 | 23.30 | 23.18 | 23.18 | 1,742,420 | -0.06(-0.26%) |
Aug 13, 2021 | 23.27 | 23.30 | 23.22 | 23.24 | 851,431 | -0.09(-0.39%) |
Aug 12, 2021 | 23.32 | 23.38 | 23.25 | 23.33 | 1,469,276 | -0.04(-0.17%) |
Aug 11, 2021 | 23.38 | 23.40 | 23.28 | 23.37 | 1,880,284 | +0.01(+0.04%) |
Aug 10, 2021 | 23.33 | 23.40 | 23.30 | 23.36 | 916,298 | +0.07(+0.30%) |
Aug 09, 2021 | 23.26 | 23.35 | 23.15 | 23.29 | 2,042,250 | -0.04(-0.17%) |
Aug 06, 2021 | 23.30 | 23.44 | 23.25 | 23.33 | 2,240,867 | +0.11(+0.47%) |
Aug 05, 2021 | 23.20 | 23.33 | 23.14 | 23.22 | 2,620,765 | +0.11(+0.48%) |
Aug 04, 2021 | 23.23 | 23.24 | 22.90 | 23.11 | 1,860,777 | -0.11(-0.47%) |
Aug 03, 2021 | 23.32 | 23.35 | 23.22 | 23.22 | 2,029,674 | -0.11(-0.47%) |
Aug 02, 2021 | 23.49 | 23.54 | 23.28 | 23.33 | 1,594,135 | -0.16(-0.68%) |
Jul 30, 2021 | 23.36 | 23.49 | 23.36 | 23.49 | 2,237,032 | +0.11(+0.47%) |
Jul 29, 2021 | 23.43 | 23.48 | 23.35 | 23.38 | 750,253 | +0.01(+0.04%) |
Jul 28, 2021 | 23.35 | 23.44 | 23.28 | 23.37 | 1,084,595 | +0.10(+0.43%) |
Jul 27, 2021 | 23.37 | 23.40 | 23.20 | 23.27 | 1,324,014 | -0.11(-0.47%) |
Jul 26, 2021 | 23.50 | 23.53 | 23.36 | 23.38 | 983,744 | -0.02(-0.09%) |
Jul 23, 2021 | 23.41 | 23.46 | 23.32 | 23.40 | 1,073,634 | +0.02(+0.09%) |
Jul 22, 2021 | 23.50 | 23.50 | 23.33 | 23.38 | 2,215,256 | -0.11(-0.47%) |
Jul 21, 2021 | 23.50 | 23.50 | 23.39 | 23.49 | 2,111,275 | +0.11(+0.47%) |
Jul 20, 2021 | 23.50 | 23.50 | 23.35 | 23.38 | 2,278,325 | -0.02(-0.09%) |
Jul 19, 2021 | 23.26 | 23.45 | 23.10 | 23.40 | 3,950,166 | +0.02(+0.09%) |
Jul 16, 2021 | 23.50 | 23.57 | 23.35 | 23.38 | 2,178,530 | -0.09(-0.38%) |
Jul 15, 2021 | 23.29 | 23.50 | 23.28 | 23.47 | 4,617,370 | +0.10(+0.43%) |
Jul 14, 2021 | 23.35 | 23.41 | 23.24 | 23.37 | 6,035,608 | +0.11(+0.47%) |
Jul 13, 2021 | 23.40 | 23.48 | 23.25 | 23.26 | 11,646,130 | -1.66(-6.66%) |
Jul 12, 2021 | 24.80 | 24.94 | 24.52 | 24.92 | 2,277,605 | +0.02(+0.08%) |
Jul 09, 2021 | 24.92 | 25.00 | 24.74 | 24.90 | 942,654 | +0.20(+0.81%) |
Jul 08, 2021 | 24.67 | 25.00 | 24.51 | 24.70 | 1,969,446 | -0.20(-0.80%) |
Jul 07, 2021 | 25.02 | 25.13 | 24.70 | 24.90 | 2,654,204 | -0.12(-0.48%) |
Jul 06, 2021 | 24.53 | 25.18 | 24.52 | 25.02 | 3,932,591 | +1.84(+7.94%) |
Jul 02, 2021 | 23.25 | 23.48 | 23.10 | 23.18 | 2,191,997 | -0.22(-0.94%) |